China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 8.30
-0.01 (-0.12%)
Jul 31, 2026, 11:39 AM CST
SHE:002939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.21 | 8.35 | 8.20 | 8.31 | 8.31 | 0.61% | 24,801,130 |
| Jul 29, 2026 | 8.12 | 8.29 | 8.11 | 8.26 | 8.26 | 1.72% | 24,408,754 |
| Jul 28, 2026 | 8.17 | 8.17 | 8.10 | 8.12 | 8.12 | -0.98% | 15,364,730 |
| Jul 27, 2026 | 8.10 | 8.22 | 8.08 | 8.20 | 8.20 | 0.99% | 16,292,005 |
| Jul 24, 2026 | 8.25 | 8.28 | 8.10 | 8.12 | 8.12 | -2.05% | 18,019,139 |
| Jul 23, 2026 | 8.17 | 8.32 | 8.17 | 8.29 | 8.29 | 0.85% | 22,889,578 |
| Jul 22, 2026 | 8.17 | 8.26 | 8.06 | 8.22 | 8.22 | -1.44% | 33,929,204 |
| Jul 21, 2026 | 8.19 | 8.55 | 8.17 | 8.34 | 8.34 | 2.33% | 49,568,427 |
| Jul 20, 2026 | 8.19 | 8.32 | 8.13 | 8.27 | 8.15 | 1.10% | 28,496,930 |
| Jul 17, 2026 | 8.25 | 8.36 | 8.12 | 8.18 | 8.06 | -0.97% | 28,429,442 |
| Jul 16, 2026 | 8.22 | 8.36 | 8.18 | 8.26 | 8.14 | -0.36% | 19,349,920 |
| Jul 15, 2026 | 8.10 | 8.33 | 8.08 | 8.29 | 8.17 | 2.35% | 26,887,120 |
| Jul 14, 2026 | 8.07 | 8.13 | 7.99 | 8.10 | 7.98 | 0.75% | 16,514,999 |
| Jul 13, 2026 | 8.10 | 8.15 | 8.02 | 8.04 | 7.92 | -0.99% | 18,004,487 |
| Jul 10, 2026 | 8.13 | 8.19 | 8.03 | 8.12 | 8.00 | -0.49% | 18,662,391 |
| Jul 9, 2026 | 8.13 | 8.19 | 8.00 | 8.16 | 8.04 | 0.12% | 20,004,679 |
| Jul 8, 2026 | 8.18 | 8.27 | 8.12 | 8.15 | 8.03 | -0.37% | 14,585,900 |
| Jul 7, 2026 | 8.43 | 8.44 | 8.15 | 8.18 | 8.06 | -3.08% | 24,934,378 |
| Jul 6, 2026 | 8.49 | 8.55 | 8.41 | 8.44 | 8.32 | -0.47% | 24,608,904 |
| Jul 3, 2026 | 8.45 | 8.50 | 8.35 | 8.48 | 8.36 | 0.95% | 30,673,592 |
| Jul 2, 2026 | 8.60 | 8.65 | 8.37 | 8.40 | 8.28 | -2.44% | 39,966,501 |
| Jul 1, 2026 | 8.33 | 8.69 | 8.29 | 8.61 | 8.49 | 3.24% | 48,740,158 |
| Jun 30, 2026 | 8.33 | 8.45 | 8.27 | 8.34 | 8.22 | -0.60% | 21,509,284 |
| Jun 29, 2026 | 8.28 | 8.44 | 8.22 | 8.39 | 8.27 | 1.33% | 27,173,855 |
| Jun 26, 2026 | 8.64 | 8.72 | 8.27 | 8.28 | 8.16 | -4.83% | 40,853,341 |
| Jun 25, 2026 | 8.51 | 8.81 | 8.37 | 8.70 | 8.57 | 2.11% | 51,577,269 |
| Jun 24, 2026 | 8.62 | 8.79 | 8.46 | 8.52 | 8.40 | -2.18% | 38,080,038 |
| Jun 23, 2026 | 8.64 | 8.90 | 8.60 | 8.71 | 8.58 | 0.35% | 58,957,374 |
| Jun 22, 2026 | 8.20 | 8.69 | 8.15 | 8.68 | 8.55 | 5.60% | 55,441,253 |
| Jun 18, 2026 | 8.42 | 8.46 | 8.19 | 8.22 | 8.10 | -2.26% | 23,745,650 |
| Jun 17, 2026 | 8.41 | 8.53 | 8.34 | 8.41 | 8.29 | -0.47% | 21,905,490 |
| Jun 16, 2026 | 8.38 | 8.50 | 8.32 | 8.45 | 8.33 | 0.36% | 27,483,630 |
| Jun 15, 2026 | 8.21 | 8.59 | 8.21 | 8.42 | 8.30 | 2.68% | 44,926,020 |
| Jun 12, 2026 | 7.88 | 8.32 | 7.84 | 8.20 | 8.08 | 4.59% | 45,666,090 |
| Jun 11, 2026 | 7.96 | 8.04 | 7.83 | 7.84 | 7.73 | -2.12% | 19,848,910 |
| Jun 10, 2026 | 7.85 | 8.01 | 7.85 | 8.01 | 7.89 | 1.26% | 25,249,500 |
| Jun 9, 2026 | 7.87 | 7.94 | 7.83 | 7.91 | 7.80 | 0.64% | 15,938,773 |
| Jun 8, 2026 | 7.99 | 8.04 | 7.85 | 7.86 | 7.75 | -2.60% | 24,238,182 |
| Jun 5, 2026 | 8.13 | 8.15 | 8.05 | 8.07 | 7.95 | -0.37% | 17,382,890 |
| Jun 4, 2026 | 8.20 | 8.29 | 8.03 | 8.10 | 7.98 | -1.70% | 22,148,380 |
| Jun 3, 2026 | 8.32 | 8.37 | 8.22 | 8.24 | 8.12 | -1.08% | 20,972,680 |
| Jun 2, 2026 | 8.37 | 8.42 | 8.28 | 8.33 | 8.21 | -1.07% | 21,638,780 |
| Jun 1, 2026 | 8.40 | 8.46 | 8.27 | 8.42 | 8.30 | -0.94% | 25,003,200 |
| May 29, 2026 | 8.41 | 8.54 | 8.38 | 8.50 | 8.38 | 1.19% | 27,151,970 |
| May 28, 2026 | 8.53 | 8.60 | 8.32 | 8.40 | 8.28 | -1.98% | 27,225,260 |
| May 27, 2026 | 8.75 | 8.91 | 8.54 | 8.57 | 8.45 | -2.83% | 36,917,500 |
| May 26, 2026 | 8.84 | 8.97 | 8.71 | 8.82 | 8.69 | -0.68% | 35,692,400 |
| May 25, 2026 | 8.79 | 8.89 | 8.72 | 8.88 | 8.75 | 1.14% | 27,207,470 |
| May 22, 2026 | 9.00 | 9.06 | 8.77 | 8.78 | 8.65 | -2.01% | 45,601,510 |
| May 21, 2026 | 9.16 | 9.38 | 8.96 | 8.96 | 8.83 | -1.86% | 63,570,450 |